2,473
-11 (-0.44%)
株価：2025/08/22 15:30
15分ディレイ
ｉＦｒｅｅＥＴＦ ＴＯＰＩＸインバース（－１倍）指数の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 2,967 | 3,010 | 2,964 | 2,995 | +34 | +1.1% | 4,192 |
| 2025/01/10 | 2,952 | 2,961 | 2,941 | 2,961 | +20 | +0.7% | 3,613 |
| 2025/01/09 | 2,911 | 2,948 | 2,911 | 2,941 | +38 | +1.3% | 4,896 |
| 2025/01/08 | 2,930 | 2,930 | 2,900 | 2,903 | +15 | +0.5% | 7,068 |
| 2025/01/07 | 2,904 | 2,908 | 2,876 | 2,888 | -33 | -1.1% | 853 |
| 2025/01/06 | 2,884 | 2,925 | 2,882 | 2,921 | +32 | +1.1% | 5,397 |
| 2024/12/30 | 2,865 | 2,889 | 2,861 | 2,889 | +19 | +0.7% | 6,013 |
| 2024/12/27 | 2,895 | 2,895 | 2,870 | 2,870 | -40 | -1.4% | 166,913 |
| 2024/12/26 | 2,943 | 2,943 | 2,910 | 2,910 | -38 | -1.3% | 2,244 |
| 2024/12/25 | 2,947 | 2,972 | 2,942 | 2,948 | -4 | -0.1% | 1,080 |
| 2024/12/24 | 2,944 | 2,955 | 2,944 | 2,952 | -2 | -0.1% | 111 |
| 2024/12/23 | 2,961 | 2,967 | 2,951 | 2,954 | -25 | -0.8% | 2,171 |
| 2024/12/20 | 2,955 | 2,979 | 2,955 | 2,979 | +8 | +0.3% | 4,147 |
| 2024/12/19 | 3,005 | 3,010 | 2,962 | 2,971 | +16 | +0.5% | 21,317 |
| 2024/12/18 | 2,957 | 2,957 | 2,941 | 2,955 | ±0 | ±0% | 689 |
| 2024/12/17 | 2,937 | 2,955 | 2,922 | 2,955 | +10 | +0.3% | 400 |
| 2024/12/16 | 2,932 | 2,945 | 2,927 | 2,945 | +10 | +0.3% | 1,591 |
| 2024/12/13 | 2,927 | 2,945 | 2,925 | 2,935 | +27 | +0.9% | 2,976 |
| 2024/12/12 | 2,900 | 2,908 | 2,890 | 2,908 | -23 | -0.8% | 39,959 |
| 2024/12/11 | 2,936 | 2,943 | 2,931 | 2,931 | -6 | -0.2% | 673 |
| 2024/12/10 | 2,924 | 2,942 | 2,920 | 2,937 | -14 | -0.5% | 20,087 |
| 2024/12/09 | 2,942 | 2,960 | 2,941 | 2,951 | -8 | -0.3% | 4,563 |
| 2024/12/06 | 2,940 | 2,963 | 2,937 | 2,959 | +21 | +0.7% | 2,541 |
| 2024/12/05 | 2,921 | 2,939 | 2,921 | 2,938 | +2 | +0.1% | 886 |
| 2024/12/04 | 2,923 | 2,950 | 2,919 | 2,936 | +16 | +0.5% | 4,000 |
| 2024/12/03 | 2,953 | 2,953 | 2,915 | 2,920 | -49 | -1.7% | 6,522 |
| 2024/12/02 | 3,005 | 3,005 | 2,965 | 2,969 | -36 | -1.2% | 11,758 |
| 2024/11/29 | 3,000 | 3,020 | 3,000 | 3,005 | ±0 | ±0% | 1,111 |
| 2024/11/28 | 3,035 | 3,040 | 2,997 | 3,005 | -20 | -0.7% | 9,615 |
| 2024/11/27 | 3,005 | 3,035 | 3,005 | 3,025 | +27 | +0.9% | 165 |
| 2024/11/26 | 2,983 | 3,025 | 2,983 | 2,998 | +28 | +0.9% | 1,095 |
| 2024/11/25 | 2,965 | 2,970 | 2,950 | 2,970 | -19 | -0.6% | 906 |
| 2024/11/22 | 2,999 | 2,999 | 2,987 | 2,989 | -16 | -0.5% | 3,114 |
| 2024/11/21 | 2,992 | 3,010 | 2,992 | 3,005 | +23 | +0.8% | 776 |
| 2024/11/20 | 2,975 | 2,995 | 2,965 | 2,982 | +8 | +0.3% | 2,574 |
| 2024/11/19 | 2,984 | 2,996 | 2,970 | 2,974 | -21 | -0.7% | 4,025 |
| 2024/11/18 | 3,000 | 3,000 | 2,981 | 2,995 | +13 | +0.4% | 7,152 |
| 2024/11/15 | 2,965 | 2,982 | 2,952 | 2,982 | -10 | -0.3% | 6,247 |
| 2024/11/14 | 2,971 | 2,992 | 2,949 | 2,992 | +12 | +0.4% | 9,316 |
| 2024/11/13 | 2,946 | 2,985 | 2,943 | 2,980 | +30 | +1% | 179,264 |
| 2024/11/12 | 2,930 | 2,953 | 2,915 | 2,950 | +4 | +0.1% | 781 |
| 2024/11/11 | 2,945 | 2,950 | 2,931 | 2,946 | -3 | -0.1% | 11,216 |
| 2024/11/08 | 2,919 | 2,949 | 2,915 | 2,949 | +6 | +0.2% | 4,628 |
| 2024/11/07 | 2,934 | 2,972 | 2,918 | 2,943 | -23 | -0.8% | 5,406 |
| 2024/11/06 | 3,015 | 3,015 | 2,951 | 2,966 | -59 | -2% | 5,159 |
| 2024/11/05 | 3,040 | 3,040 | 3,020 | 3,025 | -25 | -0.8% | 165,514 |
| 2024/11/01 | 3,045 | 3,060 | 3,025 | 3,050 | +59 | +2% | 1,519 |
| 2024/10/31 | 3,000 | 3,010 | 2,989 | 2,991 | +6 | +0.2% | 1,615 |
| 2024/10/30 | 3,000 | 3,000 | 2,975 | 2,985 | -30 | -1% | 1,192 |
| 2024/10/29 | 3,040 | 3,040 | 3,010 | 3,015 | -25 | -0.8% | 2,577 |
151～
200
件表示中 / 2523件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
